神達 (3706)-元大-淡水券商分點個股進出

台股 » 個股 » 神達 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

神達

(3706)

可現股當沖

股價
47.95
漲跌
▲2.15
漲幅
+4.69%
成交量
45,240張
產業
上市電腦週邊類股
838人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

神達 (3706)籌碼相關－元大-淡水券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-淡水券商分點個股進出
元大-淡水券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/21	26	46.93	8.3	47.00	47.95	17.7	29,279	0.06%
2024/05/20	5	46.01	24	45.53	45.80	-19	28,708	-0.07%
2024/05/17	20	46.06	13.1	45.85	45.90	6.9	28,138	0.02%
2024/05/16	8	47.51	13.2	47.67	46.80	-5.2	27,886	-0.02%
2024/05/15	27.1	47.57	20.1	47.32	47.40	7	27,835	0.03%
2024/05/14	10.1	46.47	10	46.51	48.00	0.1	27,668	0.00%
2024/05/13	3.1	44.53	3	44.88	44.85	0.1	27,147	0.00%
2024/05/10	29	44.12	16	44.23	44.10	13	27,071	0.05%
2024/05/09	5	43.44	3	43.08	42.75	2	26,688	0.01%
2024/05/08	1	42.75	0	0.00	42.95	1	26,814	0.00%
2024/05/07	2	42.48	2	42.65	43.00	0	26,976	0.00%
2024/05/06	1.4	43.50	7.1	43.46	43.20	-5.7	26,908	-0.02%
2024/05/03	53	44.71	50.1	43.90	43.75	3	26,916	0.01%
2024/05/02	1	44.85	2	44.73	44.60	-1	27,037	0.00%
2024/04/30	10	45.65	18	45.26	45.40	-8	27,395	-0.03%
2024/04/29	17	45.90	18.5	45.94	45.90	-1.5	27,857	-0.01%
2024/04/26	13.6	45.95	5	45.45	45.70	8.6	28,831	0.03%
2024/04/25	1	43.95	0	0.00	44.05	1	28,993	0.00%
2024/04/24	8	43.79	7	44.25	44.60	1	29,086	0.00%
2024/04/23	9.4	42.75	0	42.35	42.80	9.4	29,074	0.03%
2024/04/22	3	42.97	5.1	42.41	42.20	-2.1	29,228	-0.01%
2024/04/19	6	44.32	7	43.60	43.70	-1	29,229	0.00%
2024/04/18	1.3	44.98	2.1	44.51	44.70	-0.7	29,358	0.00%
2024/04/17	12	45.23	23.1	45.20	45.00	-11.1	29,809	-0.04%
2024/04/16	9.2	45.39	5	45.43	44.55	4.2	30,455	0.01%
2024/04/15	79.3	47.71	74.2	46.95	46.85	5.1	30,218	0.02%
2024/04/12	8.2	48.92	9.5	48.83	48.60	-1.3	30,070	0.00%
2024/04/11	50.3	48.74	115.4	48.76	48.85	-65.1	30,088	-0.22%	大賣/
2024/04/10	18	50.15	18	49.88	49.55	0	30,183	0.00%
2024/04/09	29	49.94	39	50.20	50.00	-10	30,203	-0.03%
2024/04/08	25	49.94	26.5	50.15	50.20	-1.5	30,454	0.00%
2024/04/03	45.1	49.85	12	49.82	50.00	33.1	30,964	0.11%
2024/04/02	81.1	50.42	34.5	50.11	50.10	46.6	32,738	0.14%
2024/04/01	85	51.36	17	51.42	51.10	68	32,628	0.21%
2024/03/29	80.3	51.25	69	51.48	51.50	11.3	32,317	0.03%
2024/03/28	160	53.97	92	52.75	52.20	67.9	31,969	0.21%	大買/
2024/03/27	58	55.62	48	56.38	56.70	10	30,939	0.03%
2024/03/26	86.3	53.63	100.5	53.10	53.20	-14.2	29,545	-0.05%
2024/03/25	62.6	54.47	68	54.37	54.00	-5.4	29,445	-0.02%
2024/03/22	129.2	56.72	110	56.26	54.00	19.2	28,813	0.07%	大買/大賣/
2024/03/21	97.1	55.58	110.5	55.81	57.90	-13.4	26,387	-0.05%	大賣/
2024/03/20	54.6	52.08	124.3	53.13	53.60	-69.6	23,391	-0.30%	大賣/
2024/03/19	52	48.20	156.5	48.73	48.80	-104.5	21,293	-0.49%	大賣/鉅額交易
2024/03/18	7	45.75	11	45.65	46.50	-4	20,908	-0.02%
2024/03/15	2.3	45.24	17	45.67	45.60	-14.7	20,820	-0.07%
2024/03/14	3.5	45.78	7	45.40	45.55	-3.5	20,658	-0.02%
2024/03/13	34	45.74	5	45.40	45.65	29	20,533	0.14%
2024/03/12	47	44.99	7	44.73	45.30	40	20,128	0.20%
2024/03/11	2	43.85	21.2	44.06	43.70	-19.2	19,919	-0.10%
2024/03/08	8	42.72	1	42.75	42.50	7	19,835	0.04%
2024/03/07	5	42.84	49	42.74	42.70	-44	20,023	-0.22%
2024/03/06	14	43.33	7.4	43.11	43.30	6.6	20,391	0.03%
2024/03/05	5	43.00	8	42.96	43.55	-3	20,432	-0.01%
2024/03/04	13	43.45	13	43.72	43.20	0	20,436	0.00%
2024/03/01	5	43.06	4.2	43.00	43.05	0.8	20,313	0.00%
2024/02/29	2	42.00	13.1	41.64	42.30	-11.1	20,308	-0.05%
2024/02/27	32.3	42.05	32	41.81	41.60	0.3	20,415	0.00%
2024/02/26	18.1	43.08	11	43.24	42.95	7.1	20,354	0.03%
2024/02/23	20	44.74	21.3	44.68	43.60	-1.2	20,439	-0.01%
2024/02/22	58	44.76	51	45.02	44.45	7	20,545	0.03%
2024/02/21	6	44.73	5	44.12	43.75	1	20,177	0.00%
2024/02/20	42.2	43.85	44	43.89	43.75	-1.8	20,306	-0.01%
2024/02/19	55.1	44.59	43	44.25	44.15	12.1	20,252	0.06%
2024/02/16	66	45.21	36	45.64	45.60	30	20,286	0.15%
2024/02/15	15	44.46	5.1	45.35	45.10	9.9	20,101	0.05%
2024/02/05	14.1	45.03	8	45.40	44.80	6.1	19,880	0.03%
2024/02/02	2	45.20	1	45.15	45.10	1	19,884	0.01%
2024/02/01	4.5	44.61	3	44.58	44.65	1.5	19,825	0.01%
2024/01/31	57	45.41	54	44.97	45.00	3	19,888	0.02%
2024/01/30	63	45.25	81	45.88	46.40	-18	19,712	-0.09%
2024/01/29	10	44.85	26	45.23	45.30	-16	19,491	-0.08%
2024/01/26	4.1	45.02	5	44.98	44.50	-1	19,452	0.00%
2024/01/25	71.1	45.88	76	45.39	45.40	-4.9	19,385	-0.03%
2024/01/24	64	46.55	45	46.15	46.10	19	19,145	0.10%
2024/01/23	33.1	45.70	40	46.30	46.40	-6.9	18,790	-0.04%
2024/01/22	21	46.21	43.1	46.33	46.40	-22.1	18,283	-0.12%
2024/01/19	7	44.33	13	44.55	44.85	-6	17,193	-0.03%
2024/01/18	52	43.01	54	43.28	43.35	-2	16,714	-0.01%
2024/01/17	13	43.57	5	43.75	43.25	8	16,663	0.05%
2024/01/16	43	43.49	45.1	43.42	43.60	-2	16,614	-0.01%
2024/01/15	11	43.61	12	43.99	43.95	-1	16,467	-0.01%
2024/01/12	74	43.90	64	43.62	43.55	10	16,410	0.06%
2024/01/11	36	43.93	44	44.28	44.55	-8	16,224	-0.05%
2024/01/10	31	43.03	41	43.48	43.65	-10	15,998	-0.06%
2024/01/09	6	42.03	10	42.28	41.95	-4	15,344	-0.03%
2024/01/08	31	42.28	27	42.25	42.15	4	15,597	0.03%
2024/01/05	25	42.02	30	42.31	42.25	-5	16,105	-0.03%
2024/01/04	65.1	42.33	67	42.14	42.10	-1.9	16,376	-0.01%
2024/01/03	4	43.06	6	43.11	43.30	-2	16,329	-0.01%
2024/01/02	16.5	43.72	12.1	43.29	43.20	4.4	16,273	0.03%
2023/12/29	31.7	44.83	40	44.62	44.55	-8.3	15,997	-0.05%
2023/12/28	62	44.85	83.1	44.54	45.00	-21.1	15,338	-0.14%
2023/12/27	6	42.23	3	42.50	42.55	3	13,513	0.02%
2023/12/26	2.5	41.63	5.1	41.78	42.10	-2.6	13,726	-0.02%
2023/12/25	17	41.82	10	42.14	41.55	7	13,929	0.05%
2023/12/22	1	41.40	10	41.52	41.60	-9	13,969	-0.06%
2023/12/21	18	41.44	26	41.47	41.50	-8	14,021	-0.06%
2023/12/20	10	40.63	8.1	41.11	41.65	1.9	14,239	0.01%
2023/12/19	2.2	39.51	1	39.60	39.50	1.2	14,259	0.01%
2023/12/18	1	40.35	1	40.25	40.30	0	14,458	0.00%
2023/12/15	2	40.75	1	40.25	40.25	1	15,181	0.01%
2023/12/14	27	41.70	33	41.19	40.70	-6	15,435	-0.04%
2023/12/13	88	42.04	81	42.21	41.20	7	15,245	0.05%
2023/12/12	22	41.07	7	41.20	40.90	15	14,422	0.10%
2023/12/11	3	41.35	3	41.33	41.15	0	14,501	0.00%
2023/12/08	13	41.11	20	41.42	40.95	-7	14,553	-0.05%
2023/12/07	20	41.24	10	41.49	41.15	10	14,461	0.07%
2023/12/06	12	41.22	4.3	41.32	41.15	7.7	14,542	0.05%
2023/12/05	12.1	40.90	1	40.90	40.75	11.1	14,492	0.08%
2023/12/04	40.1	41.41	17	41.26	41.25	23.1	14,429	0.16%
2023/12/01	31	41.32	31	41.38	41.40	0	14,215	0.00%
2023/11/30	0	0.00	3	40.18	40.20	-3	13,802	-0.02%
2023/11/29	10	39.80	2	39.33	39.85	8	13,797	0.06%
2023/11/28	0	0.00	0.1	39.30	39.30	-0.1	13,956	0.00%
2023/11/27	2	39.05	0	0.00	38.25	2	14,123	0.01%
2023/11/24	17	40.02	2	39.75	39.75	15	14,088	0.11%
2023/11/23	1	41.55	3	41.48	40.90	-2	14,040	-0.01%
2023/11/22	14	41.07	4	41.14	40.75	10	14,038	0.07%
2023/11/21	8	41.95	6	41.90	42.20	2	14,068	0.01%
2023/11/20	5	40.85	10.1	40.99	41.20	-5.1	14,328	-0.04%
2023/11/17	0.3	40.21	17	39.76	40.90	-16.7	14,375	-0.12%
2023/11/16	0	0.00	5	39.14	39.30	-5	14,457	-0.03%
2023/11/15	5.3	39.28	7	39.21	38.70	-1.7	14,825	-0.01%
2023/11/14	10	39.96	1	40.05	39.85	9	16,064	0.06%
2023/11/13	3	39.00	4	39.51	39.70	-1	16,441	-0.01%
2023/11/10	0	0.00	11	39.47	39.50	-11	16,710	-0.07%
2023/11/09	0.1	39.00	11	38.95	38.85	-10.9	16,978	-0.06%
2023/11/08	5	39.42	5	39.36	39.10	0	17,277	0.00%
2023/11/07	4	38.53	4	38.70	38.80	0	17,499	0.00%
2023/11/06	5	38.70	3	38.68	38.70	2	18,229	0.01%
2023/11/03	10	38.25	1	38.15	38.10	9	18,679	0.05%
2023/11/02	2	38.00	6	38.02	37.90	-4	19,410	-0.02%
2023/11/01	0	0.00	1	36.90	36.90	-1	20,759	0.00%
2023/10/31	7.2	37.07	1	37.75	36.75	6.2	21,299	0.03%
2023/10/27	3	38.72	0	0.00	38.15	3	21,611	0.01%
2023/10/26	2	38.15	1	38.75	38.20	1	21,951	0.00%
2023/10/25	0	0.00	12	39.17	39.00	-12	22,087	-0.05%
2023/10/24	1	38.70	2	38.43	39.00	-1	22,137	0.00%
2023/10/23	2	38.28	0	0.00	38.30	2	22,215	0.01%
2023/10/20	1.1	37.24	0	0.00	37.95	1.1	22,467	0.00%
2023/10/19	1	37.15	2.1	37.60	38.00	-1.1	22,749	0.00%
2023/10/18	23.1	37.71	2	37.75	37.50	21.1	23,174	0.09%
2023/10/17	2.1	40.32	9	39.61	39.35	-7	23,530	-0.03%
2023/10/16	24	40.24	11	40.00	39.80	13	26,345	0.05%
2023/10/13	20	41.70	30	42.08	42.00	-10	30,275	-0.03%
2023/10/12	6	40.55	6.1	41.21	41.85	-0.1	30,070	0.00%
2023/10/11	6.1	41.09	9	39.84	39.65	-2.9	30,478	-0.01%
2023/10/06	4	41.79	5	41.50	41.50	-1	30,983	0.00%
2023/10/05	0	0.00	4.1	41.61	41.65	-4.1	32,976	-0.01%
2023/10/04	3	41.07	5	40.75	41.20	-2	33,163	-0.01%
2023/10/03	27	41.69	4	41.45	41.45	23	33,217	0.07%
2023/10/02	12	42.62	28.3	42.57	42.50	-16.3	33,214	-0.05%
2023/09/28	5	41.33	5	40.84	40.75	0	33,075	0.00%
2023/09/27	1	40.65	3.1	40.70	40.80	-2.1	33,344	-0.01%
2023/09/26	1	40.35	4	40.34	40.10	-3	34,282	-0.01%
2023/09/25	13.3	40.60	12.1	40.40	40.10	1.2	34,571	0.00%
2023/09/22	13	40.05	5	39.99	40.80	8	34,366	0.02%
2023/09/21	16	38.78	7	39.05	39.25	9	34,107	0.03%
2023/09/20	16	39.97	21	40.02	39.50	-5	34,089	-0.01%
2023/09/19	11	39.03	14.1	38.91	38.45	-3.1	33,817	-0.01%
2023/09/18	1	38.00	6.1	37.94	37.80	-5.1	34,400	-0.01%
2023/09/15	0	0.00	6.1	38.95	38.70	-6.1	34,706	-0.02%
2023/09/14	0	0.00	7.1	38.70	38.70	-7.1	34,870	-0.02%
2023/09/13	11	38.44	11	38.55	38.55	0	35,439	0.00%
2023/09/11	4.5	38.32	3	38.18	38.20	1.5	38,498	0.00%
2023/09/08	21	39.31	12	39.45	39.25	9	38,420	0.02%
2023/09/07	9.2	39.85	1	39.65	39.65	8.2	38,624	0.02%
2023/09/06	4	40.36	8	40.56	40.15	-4	38,619	-0.01%
2023/09/05	3	40.10	5	39.96	40.35	-2	38,718	-0.01%
2023/09/04	13	39.59	9	39.74	39.90	4	38,830	0.01%
2023/09/01	13.1	40.01	16.7	40.15	39.75	-3.6	38,850	-0.01%
2023/08/31	9.2	40.31	12	40.38	40.55	-2.8	38,766	-0.01%
2023/08/30	14	41.47	5	42.07	40.95	9	38,883	0.02%
2023/08/29	8.1	41.13	4	41.61	41.20	4.1	39,373	0.01%
2023/08/28	4.1	41.22	29	41.28	41.35	-24.9	40,556	-0.06%
2023/08/25	17.4	42.18	15	42.32	41.70	2.4	40,916	0.01%
2023/08/24	73.1	43.69	17	43.47	43.30	56.1	40,875	0.14%
2023/08/23	4	43.20	6	43.75	44.00	-2	40,874	0.00%
2023/08/22	35	43.80	34	43.56	43.20	1	40,647	0.00%
2023/08/21	22	43.71	12	43.75	43.30	10	40,346	0.02%
2023/08/18	49	45.11	47	45.22	44.05	2	39,988	0.00%
2023/08/17	9.1	42.30	6	43.07	43.10	3.1	38,655	0.01%
2023/08/16	19.4	42.72	12	42.82	43.00	7.4	38,358	0.02%
2023/08/15	10	44.04	7	44.51	43.35	3	38,455	0.01%
2023/08/14	30	42.48	24	42.78	42.80	6	38,131	0.02%
2023/08/11	57.1	43.04	16.1	43.45	42.85	41	37,795	0.11%
2023/08/10	43.5	43.15	28.1	42.85	42.30	15.4	37,397	0.04%
2023/08/09	34	45.59	34	45.63	45.00	0	36,606	0.00%
2023/08/08	60.5	47.07	65.2	46.91	46.35	-4.7	36,084	-0.01%
2023/08/07	122	45.87	116.2	47.14	48.45	5.8	35,289	0.02%	大買/大賣/
2023/08/04	43.3	45.31	41.2	45.60	45.15	2.1	33,829	0.01%
2023/08/02	15.5	46.24	30.5	45.52	44.95	-15	33,238	-0.05%
2023/08/01	19.5	48.34	7.1	47.95	48.60	12.4	32,945	0.04%
2023/07/31	15.3	48.76	14.5	48.76	47.05	0.8	32,749	0.00%
2023/07/28	12.1	46.51	28	46.51	49.50	-15.9	32,343	-0.05%
2023/07/27	32.4	47.46	8	47.55	46.80	24.4	32,140	0.08%
2023/07/26	10.2	47.90	58	48.61	47.10	-47.8	31,987	-0.15%
2023/07/25	54.8	48.67	75	49.00	48.30	-20.2	31,791	-0.06%
2023/07/24	89.1	49.96	45	50.34	49.90	44.1	31,491	0.14%
2023/07/21	81.1	47.26	77	48.10	49.30	4.1	31,107	0.01%
2023/07/20	64.6	47.61	25	47.67	46.80	39.6	30,607	0.13%
2023/07/19	226	51.93	268.4	51.82	51.10	-42.4	29,960	-0.14%	大買/大賣/
2023/07/18	215	54.46	78.3	51.99	50.40	136.8	27,034	0.51%	大買/鉅額交易
2023/07/17	2	52.20	9	52.20	52.20	-7	22,706	-0.03%
2023/07/14	28	46.88	25.2	47.50	47.50	2.8	22,355	0.01%
2023/07/13	29	42.64	14.7	43.08	43.20	14.3	21,592	0.07%
2023/07/12	30	38.14	273.9	38.87	39.30	-243.9	20,937	-1.16%	大賣/鉅額交易
2023/07/11	12.5	35.50	36.2	35.68	35.75	-23.7	18,866	-0.13%
2023/07/10	9.5	35.36	3	34.92	34.90	6.5	18,579	0.03%
2023/07/07	5	35.22	3	35.37	35.35	2	18,406	0.01%
2023/07/06	68	36.07	65	35.56	35.55	3	18,239	0.02%
2023/07/05	189	36.95	80	36.25	36.15	109	17,878	0.61%	大買/鉅額交易
2023/07/04	131	36.98	119.1	37.49	37.70	11.9	17,291	0.07%	大買/大賣/
2023/07/03	57	35.86	35	36.22	35.95	22	16,168	0.14%
2023/06/30	21	34.40	46	34.65	34.95	-25	15,723	-0.16%
2023/06/29	33	34.73	33	34.75	34.70	0	15,578	0.00%
2023/06/28	66.5	35.21	70	34.81	34.70	-3.5	15,444	-0.02%
2023/06/27	48	35.55	30	35.10	35.35	18	15,208	0.12%
2023/06/26	69.5	36.47	36	36.49	36.85	33.5	14,732	0.23%
2023/06/21	41	35.33	9	35.11	35.15	32	13,755	0.23%
2023/06/20	15	34.69	1	34.40	34.50	14	13,358	0.10%
2023/06/19	20	35.17	11	35.26	35.40	9	13,068	0.07%
2023/06/16	233	37.35	117.4	37.08	36.45	115.6	12,329	0.94%	大買/大賣/鉅額交易
2023/06/15	40	34.60	70.6	35.16	36.15	-30.6	10,611	-0.29%
2023/06/14	0	0.00	3	32.92	32.90	-3	9,027	-0.03%
2023/06/13	4	32.94	4	33.00	32.85	0	8,882	0.00%
2023/06/12	0	0.00	10	32.07	32.10	-10	8,565	-0.12%
2023/06/09	3	32.50	10	32.26	32.40	-7	8,506	-0.08%
2023/06/08	20	31.95	8	31.69	31.55	12	8,322	0.14%
2023/06/07	7	32.34	5	32.33	32.40	2	8,188	0.02%
2023/06/06	11	32.01	34	31.92	31.95	-23	8,098	-0.28%
2023/06/05	28	33.15	29	32.92	32.65	-1	7,965	-0.01%
2023/06/02	23	33.12	57.2	33.42	32.90	-34.2	7,652	-0.45%
2023/06/01	97	33.60	41	33.25	33.40	56	7,043	0.80%
2023/05/31	38	31.70	44	31.80	31.95	-6	5,728	-0.10%
2023/05/30	23	30.99	7	31.14	31.00	16	5,203	0.31%
2023/05/29	8	31.07	12	31.48	31.40	-4	5,067	-0.08%
2023/05/26	3	29.45	2	29.38	29.25	1	4,433	0.02%
2023/05/25	3	29.30	1	29.45	29.50	2	4,387	0.05%
2023/05/24	0	0.00	9	29.24	29.20	-9	4,322	-0.21%
2023/05/23	10	29.59	0	0.00	29.25	10	4,223	0.24%
2023/05/22	3	30.25	0	0.00	30.15	3	4,015	0.07%
2023/05/19	8	29.68	12	30.02	30.20	-4	3,821	-0.11%
2023/05/18	0	0.00	5	28.65	28.40	-5	3,282	-0.15%
2023/05/17	0	0.00	4	28.30	28.35	-4	3,233	-0.12%
2023/05/15	2	27.95	0	0.00	28.00	2	3,192	0.06%
2023/05/10	0	27.85	0	0.00	28.15	0	3,350	0.00%
2023/05/05	1	28.15	9	28.25	28.15	-8	3,512	-0.23%
2023/05/04	2	28.35	0	0.00	28.35	2	3,526	0.06%
2023/05/03	4	28.35	0	0.00	28.35	4	3,541	0.11%
2023/04/28	1	28.30	0	0.00	28.40	1	3,608	0.03%
2023/04/26	0	0.00	3	28.07	28.10	-3	3,537	-0.08%
2023/04/25	0	0.00	20	28.05	28.10	-20	3,503	-0.57%
2023/04/21	6	27.83	0	0.00	27.75	6	3,391	0.18%
2023/04/19	0	0.00	1	28.25	27.95	-1	3,349	-0.03%
2023/04/18	1	28.45	0	0.00	28.25	1	3,297	0.03%
2023/04/17	21	28.55	2.1	28.53	28.60	18.9	3,244	0.58%
2023/04/13	0	0.00	0	27.85	27.80	0	3,054	0.00%
2023/04/12	2	27.80	0	0.00	27.75	2	3,082	0.07%
2023/04/11	3	27.90	0	0.00	27.90	3	3,085	0.10%
2023/04/10	5	27.50	0	0.00	27.40	5	3,027	0.17%
2023/04/06	2	27.25	0.2	27.35	27.30	1.8	2,993	0.06%
2023/03/31	1	27.35	0	0.00	27.30	1	2,977	0.03%
2023/03/30	0	0.00	0.1	27.95	27.35	-0.1	2,995	0.00%
2023/03/29	4	27.39	0	0.00	27.45	4	2,977	0.13%
2023/03/28	0	0.00	0	28.50	28.50	0	3,005	0.00%
2023/03/23	2	28.65	0	0.00	28.60	2	3,023	0.07%
2023/03/22	1	28.80	0	0.00	28.80	1	3,014	0.03%
2023/03/21	1	28.55	0	0.00	28.55	1	2,995	0.03%
2023/03/20	0	28.40	0	0.00	28.35	0	2,979	0.00%
2023/03/17	1	28.10	2	28.05	28.00	-1	2,965	-0.03%
2023/03/15	0	0.00	5	28.30	28.20	-5	2,914	-0.17%
2023/03/14	0	28.40	1	28.35	28.25	-1	2,932	-0.03%
2023/03/09	0	0.00	2	29.05	29.05	-2	2,864	-0.07%
2023/03/07	3	29.23	0	0.00	29.35	3	2,771	0.11%
2023/03/06	0	0.00	2	29.33	29.35	-2	2,738	-0.07%
2023/03/03	0	0.00	5	29.35	29.35	-5	2,700	-0.19%
2023/03/01	1.1	29.46	1	29.45	29.50	0.1	2,598	0.00%
2023/02/23	0	0.00	30	31.35	31.20	-30	2,369	-1.27%
2023/02/22	1	30.80	20	31.05	31.00	-19	2,369	-0.80%
2023/02/20	1	30.85	2	31.00	30.95	-1	2,453	-0.04%
2023/02/15	2	30.70	0	0.00	30.75	2	2,600	0.08%
2023/02/10	1	30.85	1	30.75	30.80	0	2,686	0.00%
2023/02/09	51	30.80	31	30.91	30.90	20	2,666	0.75%
2023/02/08	1	31.85	1	31.95	31.85	0	2,565	0.00%
2023/02/07	4	31.84	2	31.83	31.85	2	2,512	0.08%
2023/02/06	5	31.43	1.1	31.45	31.50	3.9	2,430	0.16%
2023/02/03	7	31.23	1	31.15	31.40	6	2,400	0.25%
2023/02/02	0.1	30.80	0.1	30.80	30.85	0	2,337	0.00%
2023/01/31	4.1	30.56	0	0.00	30.80	4.1	2,285	0.18%
2023/01/30	0	0.00	4	30.25	30.30	-4	2,225	-0.18%
2023/01/17	0	0.00	1	30.00	30.00	-1	2,197	-0.05%
2023/01/16	0	0.00	0	30.00	29.90	0	2,190	0.00%
2023/01/10	30	30.15	0	0.00	30.10	30	2,167	1.38%
2023/01/04	0	0.00	2	29.65	29.50	-2	2,134	-0.09%
2022/12/19	5	29.75	2	29.85	29.75	3	2,012	0.15%
2022/12/08	0	0.00	1	29.00	29.20	-1	1,818	-0.05%
2022/12/06	0	0.00	0.1	29.30	29.20	-0.1	1,803	-0.01%
2022/12/05	0	0.00	1	29.90	29.70	-1	1,764	-0.06%
2022/12/01	0	0.00	0.3	29.85	29.95	-0.3	1,794	-0.02%
2022/11/30	1	29.75	3	29.72	29.75	-2	1,770	-0.11%
2022/11/29	0	0.00	2	29.48	29.60	-2	1,748	-0.11%
2022/11/25	2.7	29.36	0	0.00	29.30	2.7	1,734	0.16%
2022/11/24	0	0.00	2	29.25	29.30	-2	1,718	-0.12%
2022/11/17	5	29.25	0	0.00	29.20	5	1,703	0.29%
2022/11/16	0.1	29.15	2	29.28	29.15	-1.9	1,685	-0.11%
2022/11/15	1	28.85	2	28.90	28.85	-1	1,608	-0.06%
2022/11/14	3	28.88	1.1	28.90	28.85	1.9	1,586	0.12%
2022/11/10	0	0.00	1	28.20	28.30	-1	1,488	-0.07%
2022/11/09	4	28.43	5	28.60	28.30	-1	1,472	-0.07%
2022/11/07	0	0.00	0.1	27.65	27.70	-0.1	1,428	-0.01%
2022/11/04	0.1	27.50	0	0.00	27.60	0.1	1,456	0.00%
2022/11/01	0	0.00	10	27.25	27.25	-10	1,641	-0.61%
2022/10/31	0	0.00	0.5	27.10	27.10	-0.5	1,664	-0.03%
2022/10/25	0.5	26.75	0	0.00	26.55	0.5	1,686	0.03%
2022/10/20	0.2	26.60	0	0.00	26.50	0.2	1,697	0.01%
2022/10/18	0	0.00	2	26.55	26.65	-2	1,695	-0.12%
2022/10/13	0	0.00	19	26.35	26.25	-19	1,785	-1.06%
2022/10/03	0	0.00	3	26.85	26.90	-3	1,833	-0.16%
2022/09/30	1	26.90	2	26.95	27.00	-1	1,852	-0.05%
2022/09/29	3	26.85	4	27.08	27.15	-1	1,855	-0.05%
2022/09/26	15	26.65	0	0.00	26.50	15	1,808	0.83%
2022/09/23	2	27.58	0	0.00	27.35	2	1,795	0.11%
2022/09/22	0	0.00	3	27.55	27.50	-3	1,830	-0.16%
2022/09/12	11	28.01	0	0.00	28.10	11	2,172	0.51%
2022/09/07	0	0.00	1	27.10	27.10	-1	2,160	-0.05%
2022/08/26	0	0.00	1	28.35	28.40	-1	2,127	-0.05%
2022/08/22	0	0.00	3	28.90	28.75	-3	2,143	-0.14%
2022/08/19	3	28.85	0	0.00	28.90	3	2,143	0.14%
2022/08/17	0	0.00	10	28.60	28.55	-10	2,138	-0.47%
2022/08/15	1	28.65	0.2	28.95	28.85	0.8	2,152	0.04%
2022/08/12	0	0.00	0.2	28.95	28.90	-0.2	2,128	-0.01%
2022/08/11	1	29.15	1	29.25	29.10	0	2,104	0.00%
2022/08/10	0	0.00	1	29.20	29.10	-1	2,090	-0.05%
2022/08/09	1	29.35	1.1	29.21	29.45	-0.1	2,078	0.00%
2022/07/29	1	28.10	0	0.00	28.15	1	2,158	0.05%
2022/07/22	2	28.25	2	28.20	28.20	0	2,242	0.00%
2022/07/21	0	0.00	0.3	27.90	28.05	-0.3	2,251	-0.01%
2022/07/19	0.2	27.40	0	0.00	27.35	0.2	2,259	0.01%
2022/07/12	0	26.50	0	0.00	26.45	0	2,285	0.00%
2022/07/11	0.1	27.15	0	0.00	27.00	0.1	2,286	0.00%
2022/07/08	5	27.65	2	27.55	27.40	3	2,300	0.13%
2022/07/07	0	0.00	3	26.75	27.40	-3	2,322	-0.13%
2022/07/04	0.1	26.75	0	0.00	26.75	0.1	2,417	0.00%
2022/07/01	0	0.00	7	26.87	26.80	-7	2,488	-0.28%
2022/06/29	1	28.00	0	0.00	28.10	1	2,619	0.04%
2022/06/27	0	0.00	2	28.73	28.80	-2	2,991	-0.07%
2022/06/24	0.3	28.40	7.4	28.56	28.45	-7.1	3,084	-0.23%
2022/06/23	2	28.38	0	0.00	28.20	2	3,156	0.06%
2022/06/22	6	28.46	5.1	28.30	28.35	0.9	3,196	0.03%
2022/06/21	12	28.65	9.1	28.64	28.70	3	3,201	0.09%
2022/06/17	0	0.00	2.1	27.82	27.90	-2.1	3,077	-0.07%
2022/06/13	0.1	27.85	0.2	27.98	27.90	-0.1	3,175	0.00%
2022/06/10	0	28.25	4.1	28.25	28.20	-4.1	3,200	-0.13%
2022/06/07	0	0.00	5	28.00	28.00	-5	3,332	-0.15%
2022/06/06	0	0.00	1	28.00	27.85	-1	3,402	-0.03%
2022/06/01	0	0.00	2	28.25	28.15	-2	3,742	-0.05%
2022/05/31	0	0.00	1	27.95	28.00	-1	3,798	-0.03%
2022/05/24	0	0.00	5	27.60	27.45	-5	4,390	-0.11%
2022/05/23	0.3	27.45	1.4	27.66	27.60	-1.1	4,443	-0.02%
2022/05/20	0	0.00	35	27.01	27.10	-35	4,512	-0.78%
2022/05/18	0	0.00	5	27.30	27.20	-5	4,660	-0.11%
2022/05/16	0	0.00	90	26.87	26.85	-90	4,764	-1.89%
2022/05/13	0	26.30	50	26.60	26.55	-50	4,848	-1.03%
2022/05/12	50.5	26.10	1	26.15	26.15	49.5	4,878	1.01%
2022/05/11	50.6	26.60	0	0.00	26.65	50.6	4,858	1.04%
2022/05/10	0	0.00	31	26.90	27.15	-31	4,843	-0.64%
2022/05/09	2	27.65	0	0.00	27.50	2	4,832	0.04%
2022/05/05	1	28.20	0	0.00	28.25	1	4,840	0.02%
2022/04/29	1	27.80	5	27.85	27.75	-4	4,951	-0.08%
2022/04/28	0	0.00	20	27.90	27.80	-20	4,978	-0.40%
2022/04/27	0	0.00	9	27.45	27.80	-9	5,007	-0.18%
2022/04/26	0	0.00	10	28.10	28.00	-10	5,007	-0.20%
2022/04/25	4	28.00	0	0.00	27.95	4	5,038	0.08%
2022/04/20	2	28.45	0	0.00	28.75	2	5,174	0.04%
2022/04/19	0	0.00	3	28.35	28.35	-3	5,190	-0.06%
2022/04/15	0	0.00	20	28.30	28.35	-20	5,300	-0.38%
2022/04/14	4	28.53	0	0.00	28.55	4	5,386	0.07%
2022/04/13	3	28.25	0	0.00	28.20	3	5,452	0.06%
2022/04/12	0	0.00	5	28.16	28.25	-5	5,478	-0.09%
2022/04/11	6	28.34	2	28.20	28.20	4	5,506	0.07%
2022/04/08	2	28.20	0	0.00	28.20	2	5,630	0.04%
2022/04/07	6	28.40	3.2	28.61	28.25	2.8	5,830	0.05%
2022/04/06	4.1	28.80	1.1	28.80	28.90	3	6,006	0.05%
2022/04/01	4	29.25	1	29.20	29.35	3	6,019	0.05%
2022/03/31	5.1	29.78	17	29.77	29.55	-11.9	6,065	-0.20%
2022/03/30	33.2	31.85	10.1	31.88	31.75	23.1	5,901	0.39%
2022/03/29	11	32.14	3.3	32.00	31.85	7.7	5,822	0.13%
2022/03/28	2	31.98	18	32.04	32.05	-16	5,755	-0.28%
2022/03/25	0.4	32.55	0	0.00	32.40	0.4	5,732	0.01%
2022/03/24	10	32.50	1	32.45	32.50	9	5,822	0.15%
2022/03/23	0	32.25	7	32.30	32.30	-7	6,297	-0.11%
2022/03/22	2	32.05	3.3	32.06	32.20	-1.3	6,533	-0.02%
2022/03/21	1.9	31.98	1	32.00	32.00	0.9	6,617	0.01%
2022/03/18	1	31.75	0	0.00	31.75	1	6,829	0.01%
2022/03/16	0.8	31.70	1	31.80	31.80	-0.2	7,434	0.00%
2022/03/15	4	31.74	0	0.00	31.75	4	7,477	0.05%
2022/03/14	2	32.00	0	0.00	32.05	2	7,549	0.03%
2022/03/11	0	0.00	7	31.90	31.75	-7	7,637	-0.09%
2022/03/10	1.1	31.80	0	0.00	31.85	1.1	7,640	0.01%
2022/03/09	1	31.35	0	0.00	31.45	1	7,658	0.01%
2022/03/08	13	31.39	0	0.00	31.20	13	7,690	0.17%
2022/03/04	0	0.00	1	33.05	33.05	-1	7,568	-0.01%
2022/03/03	10	33.05	2.1	33.05	33.05	7.9	7,699	0.10%
2022/03/02	3.5	32.49	0	0.00	32.70	3.5	7,913	0.04%
2022/03/01	12.1	32.75	0	0.00	32.60	12.1	8,286	0.15%
2022/02/25	1	33.80	0	0.00	33.55	1	8,201	0.01%
2022/02/24	3	33.95	1	33.60	33.70	2	8,397	0.02%
2022/02/23	5	34.30	6	34.22	34.30	-1	8,850	-0.01%
2022/02/22	3	33.93	0	0.00	33.95	3	10,310	0.03%
2022/02/21	1	34.30	1	34.60	34.45	0	10,599	0.00%
2022/02/17	2	34.00	0	0.00	34.00	2	11,685	0.02%
2022/02/15	4	34.03	0.1	34.15	33.75	3.9	12,048	0.03%
2022/02/09	0	33.60	0	0.00	33.75	0	11,960	0.00%
2022/02/08	0	0.00	2	33.45	33.50	-2	11,952	-0.02%
2022/01/26	0	0.00	4	32.30	32.30	-4	12,069	-0.03%
2022/01/25	10	32.29	0	0.00	32.25	10	12,060	0.08%
2022/01/24	2	32.80	0	0.00	32.80	2	12,018	0.02%
2022/01/20	0	0.00	1	33.75	33.75	-1	11,943	-0.01%
2022/01/19	1	33.55	0	0.00	33.50	1	11,931	0.01%
2022/01/18	0.1	33.85	3	33.65	33.75	-3	11,920	-0.02%
2022/01/17	0	33.45	0	0.00	33.60	0	11,862	0.00%
2022/01/14	4	33.00	0	0.00	33.00	4	11,802	0.03%
2022/01/12	3	33.48	1	33.45	33.40	2	11,669	0.02%
2022/01/11	6	33.46	3	33.50	33.50	3	11,629	0.03%
2022/01/10	0	0.00	11.5	33.61	33.65	-11.5	11,562	-0.10%
2022/01/07	9	33.88	0	0.00	33.80	9	11,500	0.08%
2022/01/06	1	34.00	0	0.00	34.45	1	11,401	0.01%
2022/01/05	4	34.48	2	34.20	34.20	2	11,325	0.02%
2022/01/04	3	34.52	9	34.59	34.50	-6	11,295	-0.05%
2022/01/03	11	34.53	4	34.65	34.50	7	11,256	0.06%
2021/12/30	2	35.30	8	35.04	35.20	-6	11,091	-0.05%
2021/12/29	5	34.90	14	34.84	34.95	-9	10,858	-0.08%
2021/12/28	4	34.58	3	34.43	34.50	1	10,623	0.01%
2021/12/27	1	34.10	4	34.20	34.35	-3	10,562	-0.03%
2021/12/24	1	33.85	1	34.00	33.80	0	10,479	0.00%
2021/12/23	1	33.70	0	0.00	34.00	1	10,452	0.01%
2021/12/22	3	33.83	0	0.00	33.70	3	10,393	0.03%
2021/12/21	2	33.83	1	33.80	33.90	1	10,374	0.01%
2021/12/20	16	33.68	13	33.57	33.70	3	10,357	0.03%
2021/12/17	89	34.65	107	34.66	34.10	-18	10,305	-0.17%	大賣/
2021/12/16	53	34.26	24.6	34.19	34.40	28.4	9,813	0.29%
2021/12/15	18	33.84	3	33.95	33.70	15	9,596	0.16%
2021/12/14	12	33.74	8	33.82	33.85	4	9,587	0.04%
2021/12/13	65	34.00	46.1	34.14	34.10	18.9	9,414	0.20%
2021/12/10	40	33.33	3.3	33.37	33.40	36.7	9,008	0.41%
2021/12/09	0	0.00	5	32.75	32.75	-5	8,775	-0.06%
2021/12/08	2	32.68	8	32.68	32.70	-6	8,721	-0.07%
2021/12/07	1	32.80	5	32.80	32.80	-4	8,643	-0.05%
2021/12/06	1	32.30	0	0.00	32.30	1	8,531	0.01%
2021/12/03	3	32.17	1	32.15	32.20	2	8,534	0.02%
2021/12/02	7	31.82	1	32.05	31.70	6	8,484	0.07%
2021/12/01	17.1	31.92	6	31.98	32.15	11.1	8,477	0.13%
2021/11/30	3	32.20	1	32.30	32.00	2	8,680	0.02%
2021/11/29	10.4	31.73	2	31.70	31.70	8.4	8,595	0.10%
2021/11/26	0	0.00	11	32.00	32.00	-11	8,421	-0.13%
2021/11/25	23.7	33.62	15	32.92	32.90	8.7	8,127	0.11%
2021/11/24	31	33.73	17	33.68	34.00	14	7,668	0.18%
2021/11/23	6	34.11	2	34.19	33.90	4	7,460	0.05%
2021/11/22	11	34.20	3	34.48	34.50	8	7,209	0.11%
2021/11/19	23	34.02	46	34.23	34.40	-23	6,688	-0.34%
2021/11/18	6	31.53	16	31.58	32.10	-10	5,175	-0.19%
2021/11/17	23	32.02	1	31.90	31.75	22	4,806	0.46%
2021/11/16	7	31.86	34.2	31.26	32.10	-27.2	4,217	-0.64%
2021/11/15	1	30.10	2	30.10	30.10	-1	3,605	-0.03%
2021/11/12	21	29.75	16	29.82	29.70	5	3,436	0.15%
2021/11/11	0	0.00	5.1	29.10	29.10	-5.1	3,242	-0.16%
2021/11/09	5	29.00	0	0.00	29.05	5	3,292	0.15%
2021/11/05	10	29.00	0	0.00	28.90	10	3,284	0.30%
2021/11/04	1	29.30	22.1	29.00	28.90	-21.1	3,313	-0.64%
2021/11/03	0	0.00	1	29.15	29.25	-1	3,272	-0.03%
2021/11/02	10	28.85	0	0.00	28.75	10	3,183	0.31%
2021/10/29	2	28.50	0	0.00	28.75	2	3,165	0.06%
2021/10/28	2	28.50	0.1	28.50	28.60	1.9	3,143	0.06%
2021/10/27	0	0.00	0.2	28.45	28.55	-0.2	3,137	-0.01%
2021/10/20	0	0.00	2	28.30	28.25	-2	3,280	-0.06%
2021/10/18	0	0.00	2	28.35	28.30	-2	3,356	-0.06%
2021/10/14	0	0.00	0.1	27.95	27.95	-0.1	3,521	0.00%
2021/10/13	0	0.00	0.3	28.17	28.00	-0.3	3,702	-0.01%
2021/10/05	0	0.00	1	27.45	27.75	-1	5,994	-0.02%
2021/10/04	2	27.80	0	0.00	27.70	2	5,984	0.03%
2021/09/29	0	0.00	2	28.60	28.60	-2	5,954	-0.03%
2021/09/28	1	28.95	0	0.00	29.00	1	5,947	0.02%
2021/09/27	2	28.90	0.6	28.95	28.95	1.4	5,926	0.02%
2021/09/24	5.1	29.19	0	0.00	29.05	5.1	5,964	0.09%
2021/09/22	0	0.00	1	28.70	28.70	-1	5,856	-0.02%
2021/09/17	1	28.75	1	28.70	28.75	0	5,835	0.00%
2021/09/16	5	28.70	0	0.00	28.70	5	5,753	0.09%
2021/09/15	0	0.00	2	28.50	28.30	-2	5,696	-0.04%
2021/09/13	17	28.10	22.1	28.05	28.10	-5.1	5,666	-0.09%
2021/09/10	0	0.00	4	28.18	28.15	-4	5,659	-0.07%
2021/09/09	1.1	28.26	0	0.00	28.30	1.1	5,650	0.02%
2021/09/08	2	28.55	2	28.30	28.30	0	5,646	0.00%
2021/09/07	4	28.73	4	28.65	28.70	0	5,619	0.00%
2021/09/06	4	28.95	7.3	28.89	28.80	-3.3	5,621	-0.06%
2021/09/03	4	28.89	7	29.17	28.95	-3	5,543	-0.05%
2021/09/02	15	28.30	2	28.30	28.30	13	5,309	0.24%
2021/09/01	10	28.05	3.1	28.10	28.05	6.9	5,276	0.13%
2021/08/31	0	0.00	2	27.80	27.90	-2	5,270	-0.04%
2021/08/27	2	27.85	0.1	27.75	27.75	1.9	5,384	0.04%
2021/08/25	0	0.00	1.1	27.85	27.90	-1.1	5,458	-0.02%
2021/08/24	18	27.61	4.2	27.61	27.60	13.8	5,518	0.25%
2021/08/20	0	27.00	0.1	27.05	27.00	-0.1	5,554	0.00%
2021/08/19	2	27.23	0	0.00	27.10	2	5,566	0.04%
2021/08/18	6	27.33	1	27.20	27.60	5	5,550	0.09%
2021/08/17	9	27.61	42.1	27.61	27.50	-33.1	5,566	-0.59%
2021/08/06	1	28.80	7	28.60	28.80	-6	5,769	-0.10%
2021/08/05	0	0.00	2	28.58	28.60	-2	5,867	-0.03%
2021/08/04	0	0.00	1	28.60	28.60	-1	6,109	-0.02%
2021/08/02	0	0.00	10	28.30	28.40	-10	6,269	-0.16%
2021/07/30	0	0.00	10	28.30	28.40	-10	6,310	-0.16%
2021/07/29	0	0.00	2	28.35	28.45	-2	6,372	-0.03%
2021/07/28	0	0.00	1	28.35	28.35	-1	6,441	-0.02%
2021/07/27	8	28.76	1	28.75	28.80	7	6,594	0.11%
2021/07/26	5	28.30	0	0.00	28.25	5	6,646	0.08%
2021/07/23	2	28.30	0	0.00	28.25	2	7,059	0.03%
2021/07/21	2	27.88	4	27.98	27.90	-2	7,324	-0.03%
2021/07/20	1	28.15	3	28.20	28.10	-2	7,314	-0.03%
2021/07/19	2	28.45	27	28.69	28.45	-25	7,288	-0.34%
2021/07/16	1	29.10	14	29.16	29.10	-13	7,285	-0.18%
2021/07/15	0	0.00	1	29.30	29.50	-1	7,344	-0.01%
2021/07/14	9	29.49	15	29.30	29.25	-6	7,416	-0.08%
2021/07/13	102	30.81	80	30.88	29.55	22	7,341	0.30%	大買/
2021/07/12	24	29.89	59	29.43	30.45	-35	5,937	-0.59%
2021/07/06	1	28.05	5	28.14	28.05	-4	5,724	-0.07%
2021/07/05	0	0.00	1	28.05	28.00	-1	5,777	-0.02%
2021/07/02	0	0.00	0.7	28.01	27.90	-0.7	5,812	-0.01%
2021/07/01	2	27.95	0.1	27.95	28.00	1.9	5,852	0.03%
2021/06/30	0	27.55	0	0.00	27.60	0	5,848	0.00%
2021/06/29	0.2	27.60	0	0.00	27.55	0.2	5,913	0.00%
2021/06/28	1	27.70	9	27.80	27.70	-8	5,966	-0.13%
2021/06/24	0	0.00	5	27.75	27.80	-5	6,065	-0.08%
2021/06/23	0	0.00	1	27.80	27.80	-1	6,143	-0.02%
2021/06/22	0	0.00	1	27.70	27.70	-1	6,248	-0.02%
2021/06/21	1	27.80	0	0.00	27.65	1	6,351	0.02%
2021/06/18	2	27.98	0	0.00	28.00	2	6,456	0.03%
2021/06/17	10	27.85	0	0.00	27.90	10	6,533	0.15%
2021/06/16	0	27.75	1	27.85	27.75	-1	6,605	-0.01%
2021/06/10	2	27.55	15	27.49	27.55	-13	6,765	-0.19%
2021/06/07	3	27.87	1	27.65	28.00	2	7,096	0.03%
2021/06/04	50	28.60	2.2	28.74	28.60	47.9	7,217	0.66%
2021/06/03	0	0.00	30.1	28.35	28.65	-30.1	7,636	-0.39%
2021/06/01	11	28.40	2	28.45	28.20	9	7,645	0.12%
2021/05/31	1	28.15	40	28.18	28.20	-39	7,625	-0.51%
2021/05/28	5	28.25	0	0.00	28.20	5	7,626	0.07%
2021/05/26	1	28.05	0	0.00	28.25	1	7,825	0.01%
2021/05/25	1	28.10	0	0.00	28.25	1	7,869	0.01%
2021/05/24	0	0.00	4	27.83	27.90	-4	7,959	-0.05%
2021/05/21	1	27.25	0	0.00	27.30	1	8,241	0.01%
2021/05/19	21	26.99	2	27.15	26.95	19	8,349	0.23%
2021/05/18	1	26.90	0	0.00	27.00	1	8,339	0.01%
2021/05/17	29	26.42	0	0.00	25.65	29	8,341	0.35%
2021/05/14	0	0.00	3	27.50	27.45	-3	8,180	-0.04%
2021/05/13	22.1	27.17	0	0.00	27.00	22.1	8,103	0.27%
2021/05/12	7.1	27.03	1	28.27	27.45	6.1	7,988	0.08%
2021/05/11	2	29.00	0.1	28.65	28.60	1.9	7,759	0.02%
2021/05/10	0	0.00	1	29.10	29.00	-1	7,676	-0.01%
2021/05/07	0	0.00	16	29.18	29.30	-16	7,685	-0.21%
2021/05/06	17.5	28.72	0	0.00	28.90	17.5	7,676	0.23%
2021/05/05	10.1	29.00	0.1	29.20	28.80	10	7,625	0.13%
2021/05/04	0	0.00	20	28.55	28.85	-20	7,576	-0.26%
2021/05/03	20	30.60	21	30.57	29.75	-1	7,425	-0.01%
2021/04/29	33	30.95	54	30.78	30.60	-21	7,303	-0.29%
2021/04/28	40	29.95	0.4	30.10	30.30	39.7	6,924	0.57%
2021/04/27	0	0.00	3	29.43	29.50	-3	6,734	-0.04%
2021/04/26	4	29.50	0.1	29.35	29.40	3.9	6,735	0.06%
2021/04/23	1	29.35	1	29.35	29.35	0	6,707	0.00%
2021/04/22	13.1	29.84	2	29.98	29.35	11.1	6,801	0.16%
2021/04/21	6	29.85	0	0.00	30.15	6	6,734	0.09%
2021/04/20	1.2	29.43	3.4	29.74	29.80	-2.2	6,621	-0.03%
2021/04/15	5	28.85	0.2	28.85	28.85	4.8	6,609	0.07%
2021/04/14	3.1	28.57	0	0.00	28.65	3.1	6,617	0.05%
2021/04/13	0	0.00	1	29.30	28.90	-1	6,607	-0.02%
2021/04/12	5	29.35	1	29.30	29.30	4	6,532	0.06%
2021/04/09	5	29.34	9	29.32	29.45	-4	6,479	-0.06%
2021/04/08	11	29.18	4	29.15	29.20	7	6,460	0.11%
2021/04/07	3.1	28.98	1	29.05	29.15	2.1	6,483	0.03%
2021/04/06	11	29.14	2.1	29.08	29.05	8.9	6,496	0.14%
2021/04/01	0	0.00	21.1	29.10	29.15	-21.1	6,453	-0.33%
2021/03/31	0	0.00	2	28.75	28.85	-2	6,398	-0.03%
2021/03/30	2	28.65	0	0.00	28.70	2	6,349	0.03%
2021/03/26	1.1	28.65	0	0.00	28.60	1.1	6,283	0.02%
2021/03/25	4	28.66	0.1	28.75	28.65	3.9	6,276	0.06%
2021/03/24	3	29.30	10	29.30	29.30	-7	6,234	-0.11%
2021/03/23	1	29.20	6.6	29.23	29.25	-5.6	6,178	-0.09%
2021/03/22	1.5	28.95	0	0.00	28.95	1.5	6,122	0.02%
2021/03/19	3.2	28.93	4	28.93	29.10	-0.8	6,135	-0.01%
2021/03/18	0	0.00	0	29.05	29.05	0	6,113	0.00%
2021/03/17	0	29.10	1	29.05	29.10	-1	6,181	-0.02%
2021/03/16	0	29.10	22	29.10	29.15	-22	6,395	-0.34%
2021/03/15	0	0.00	3.1	29.10	29.10	-3.1	6,548	-0.05%
2021/03/12	1	28.55	4	28.76	28.95	-3	7,216	-0.04%
2021/03/11	41	28.81	6	28.98	28.80	35	7,457	0.47%
2021/03/10	11.1	28.78	4	28.78	28.80	7.1	7,347	0.10%
2021/03/09	38.4	28.41	2	28.40	28.45	36.4	7,224	0.50%
2021/03/08	0	0.00	0.6	30.45	30.30	-0.6	6,814	-0.01%
2021/03/05	0	0.00	1	30.20	30.30	-1	6,822	-0.01%
2021/03/04	0	0.00	11	30.35	30.40	-11	6,845	-0.16%
2021/03/03	0	0.00	1	30.45	30.60	-1	6,834	-0.01%
2021/03/02	11	30.76	1	30.85	30.60	10	6,832	0.15%
2021/02/26	4	30.43	27	30.53	30.95	-23	6,770	-0.34%
2021/02/25	2	30.58	5	30.62	30.65	-3	6,746	-0.04%
2021/02/24	4	30.70	3	30.85	30.50	1	6,816	0.01%
2021/02/23	44	30.96	2.1	30.95	31.00	42	6,687	0.63%
2021/02/22	1.5	30.17	8.7	30.10	30.25	-7.2	6,367	-0.11%
2021/02/19	0	0.00	2.2	29.69	29.90	-2.2	6,263	-0.04%
2021/02/18	0	0.00	7	29.57	29.65	-7	6,260	-0.11%
2021/02/17	0	0.00	10	29.45	29.40	-10	6,317	-0.16%
2021/02/05	10	29.25	3	29.25	29.25	7	6,284	0.11%
2021/02/04	0	29.20	1	29.20	29.15	-1	6,286	-0.02%
2021/02/03	1	29.25	0	0.00	29.30	1	6,351	0.02%
2021/02/02	2	29.25	0	0.00	29.25	2	6,382	0.03%
2021/02/01	0	29.00	0	0.00	29.00	0	6,387	0.00%
2021/01/29	3	29.00	0	0.00	29.10	3	6,375	0.05%
2021/01/27	1	29.50	0	0.00	29.45	1	6,298	0.02%
2021/01/25	1	29.30	0	0.00	29.50	1	6,277	0.02%
2021/01/20	2	29.23	7	29.39	29.15	-5	6,197	-0.08%
2021/01/18	0	0.00	2.1	29.61	29.90	-2.1	6,074	-0.03%
2021/01/15	0	0.00	1	30.20	29.85	-1	6,042	-0.02%
2021/01/14	2	30.03	1	30.00	30.05	1	5,906	0.02%
2021/01/13	1.2	29.80	3	29.88	29.85	-1.8	5,892	-0.03%
2021/01/12	1	30.20	0	0.00	29.80	1	5,874	0.02%
2021/01/11	17	29.82	6	29.96	30.15	11	5,800	0.19%
2021/01/08	0.1	29.40	0	0.00	29.40	0.1	5,671	0.00%
2021/01/07	3	29.40	0	0.00	29.40	3	5,610	0.05%
2021/01/06	10.5	29.46	0	0.00	29.40	10.5	5,588	0.19%
2021/01/05	0	0.00	28	29.41	29.60	-28	5,539	-0.51%
2021/01/04	1	29.45	0	0.00	29.50	1	5,540	0.02%
2020/12/31	0	0.00	2	29.70	29.50	-2	5,528	-0.04%
2020/12/30	0	0.00	4	29.38	29.65	-4	5,496	-0.07%
2020/12/28	22	29.45	0	0.00	29.40	22	5,366	0.41%
2020/12/25	1	29.40	0	0.00	29.30	1	5,361	0.02%
2020/12/24	6	29.20	4	29.20	29.20	2	5,336	0.04%
2020/12/23	1	29.15	18	29.08	29.15	-17	5,323	-0.32%
2020/12/22	0.1	29.20	0	0.00	29.00	0.1	5,341	0.00%
2020/12/21	1	29.20	0	0.00	29.20	1	5,356	0.02%
2020/12/18	1	29.35	1	29.45	29.40	0	5,325	0.00%
2020/12/17	0	0.00	5	29.20	29.20	-5	5,288	-0.09%
2020/12/16	0	0.00	1	29.30	29.40	-1	5,248	-0.02%
2020/12/15	4.1	29.40	20.6	29.32	29.25	-16.5	5,195	-0.32%
2020/12/14	42	29.95	17	29.85	29.80	25	5,096	0.49%
2020/12/11	0	0.00	2	29.70	29.70	-2	5,063	-0.04%
2020/12/10	12	30.09	13.6	30.15	30.05	-1.6	4,961	-0.03%
2020/12/09	17	31.19	19.5	31.16	31.15	-2.5	4,696	-0.05%
2020/12/08	44.2	32.36	34	32.08	31.75	10.2	4,523	0.23%
2020/12/07	7	30.64	23.2	30.74	31.25	-16.2	3,891	-0.42%
2020/12/03	3	29.80	3	29.90	29.65	0	3,472	0.00%
2020/12/02	3	29.45	2	29.55	29.60	1	3,435	0.03%
2020/12/01	1.1	29.50	0	0.00	29.65	1.1	3,423	0.03%
2020/11/27	1	29.75	0	0.00	29.75	1	3,366	0.03%
2020/11/26	1	29.60	0	0.00	29.65	1	3,339	0.03%
2020/11/25	0.3	29.75	4	29.65	29.65	-3.7	3,340	-0.11%
2020/11/24	0	0.00	12	29.64	29.60	-12	3,319	-0.36%
2020/11/23	3	29.47	1	29.40	29.60	2	3,263	0.06%
2020/11/18	0	0.00	18	29.05	29.20	-18	3,272	-0.55%
2020/11/17	1.1	29.05	0	0.00	29.00	1.1	3,295	0.03%
2020/11/16	3	29.15	2	29.25	29.10	1	3,409	0.03%
2020/11/13	0	0.00	0.2	29.30	29.35	-0.2	3,388	-0.01%
2020/11/12	1	29.15	0.1	29.25	29.10	0.9	3,373	0.03%
2020/11/11	0	0.00	12.1	29.28	29.35	-12.1	3,394	-0.36%
2020/11/09	1	28.90	0	0.00	28.90	1	3,523	0.03%
2020/11/06	18	29.11	3	29.00	28.85	15	3,665	0.41%
2020/10/30	3	28.25	0.3	28.45	28.20	2.7	3,715	0.07%
2020/10/29	2	28.45	5	28.40	28.45	-3	3,722	-0.08%
2020/10/28	2	28.65	5.1	28.70	28.60	-3.1	3,746	-0.08%
2020/10/27	1	28.65	0	0.00	28.65	1	3,775	0.03%
2020/10/23	0	0.00	2	29.10	28.95	-2	3,837	-0.05%
2020/10/21	0.1	28.95	3	29.12	28.95	-2.9	4,020	-0.07%
2020/10/20	5	28.88	1	28.70	28.90	4	4,113	0.10%
2020/10/14	0	0.00	0.2	28.55	28.55	-0.2	4,286	0.00%
2020/10/12	1	28.70	1	28.70	28.40	0	4,435	0.00%
2020/10/08	1	28.50	0	0.00	28.55	1	4,601	0.02%
2020/10/05	0	0.00	1	28.60	28.40	-1	5,617	-0.02%
2020/09/30	0	0.00	0.1	28.60	28.60	-0.1	5,762	0.00%
2020/09/29	0	0.00	2	28.25	28.10	-2	5,860	-0.03%
2020/09/28	0	0.00	5	27.70	28.05	-5	6,101	-0.08%
2020/09/25	2	27.50	0	0.00	27.60	2	6,327	0.03%
2020/09/24	1	27.85	0	0.00	27.65	1	6,527	0.02%
2020/09/23	1	28.15	0	0.00	28.15	1	6,661	0.02%
2020/09/22	1	28.50	2	28.60	28.45	-1	6,755	-0.01%
2020/09/21	0	0.00	0	28.95	28.90	0	6,889	0.00%
2020/09/17	0	0.00	5.9	28.86	28.85	-5.9	7,138	-0.08%
2020/09/16	1	28.90	1	28.85	28.85	0	7,190	0.00%
2020/09/15	2	28.98	0	0.00	28.85	2	7,247	0.03%
2020/09/14	0	0.00	1	29.15	29.00	-1	7,430	-0.01%
2020/09/11	0	0.00	1	29.15	29.00	-1	7,485	-0.01%
2020/09/10	0	0.00	4.1	29.11	29.10	-4.1	7,510	-0.05%
2020/09/09	1	28.45	0	0.00	28.55	1	7,488	0.01%
2020/09/08	1	28.65	0	0.00	28.60	1	7,595	0.01%
2020/09/07	5	28.60	0	0.00	28.45	5	7,756	0.06%
2020/09/04	0	0.00	1	28.40	28.50	-1	7,924	-0.01%
2020/09/03	1	28.90	2	29.00	28.70	-1	8,277	-0.01%
2020/09/02	0	0.00	4	28.85	28.85	-4	8,345	-0.05%
2020/09/01	0.2	28.85	0	0.00	28.85	0.2	8,522	0.00%
2020/08/31	2	29.30	0	0.00	28.90	2	8,629	0.02%
2020/08/28	2	28.88	2.2	28.88	29.15	-0.2	8,671	0.00%
2020/08/27	2	28.85	0	0.00	28.85	2	8,748	0.02%
2020/08/26	0	0.00	5	28.93	28.95	-5	8,858	-0.06%
2020/08/25	3.4	28.34	0	0.00	28.35	3.4	8,837	0.04%
2020/08/24	1	27.95	2	28.03	28.10	-1	9,028	-0.01%
2020/08/20	11	27.75	7	27.66	27.75	4	9,210	0.04%
2020/08/19	3	28.70	0	0.00	28.45	3	9,233	0.03%
2020/08/18	5	28.75	0	0.00	28.75	5	9,372	0.05%
2020/08/17	2	28.90	4.2	28.85	28.85	-2.2	9,759	-0.02%
2020/08/14	1.8	28.57	6.7	28.47	28.45	-4.9	10,623	-0.05%
2020/08/13	10.1	28.56	2	28.35	28.25	8.1	10,698	0.08%
2020/08/12	3	28.72	20.7	28.81	28.75	-17.7	10,562	-0.17%
2020/08/11	0	0.00	1	29.40	29.40	-1	10,458	-0.01%
2020/08/07	0	0.00	2	29.40	29.25	-2	10,807	-0.02%
2020/08/06	0	0.00	164	29.35	29.40	-164	10,949	-1.50%	大賣/鉅額交易
2020/08/05	1	29.25	1	29.30	29.35	0	11,121	0.00%
2020/08/04	1	29.15	0	0.00	29.30	1	11,202	0.01%
2020/08/03	3	29.15	0	0.00	29.20	3	11,308	0.03%
2020/07/30	8	29.13	1	29.10	29.15	7	11,446	0.06%
2020/07/29	2	28.95	1	28.85	29.00	1	11,475	0.01%
2020/07/28	3.1	28.50	0	0.00	28.25	3.1	11,504	0.03%
2020/07/27	5	28.67	2	28.65	28.55	3	11,547	0.03%
2020/07/24	13	29.15	3	29.18	29.00	10	11,509	0.09%
2020/07/23	4	29.60	140	29.67	29.60	-136	11,390	-1.19%	大賣/鉅額交易
2020/07/22	1	29.70	0	0.00	29.75	1	11,429	0.01%
2020/07/21	102	29.90	1	29.90	29.85	101	11,397	0.89%	大買/鉅額交易
2020/07/20	1	29.65	0.1	29.80	29.65	0.9	11,411	0.01%
2020/07/17	18.2	29.77	1.1	30.09	29.55	17.1	11,486	0.15%
2020/07/15	44	30.06	1	29.85	29.85	43	11,684	0.37%
2020/07/14	6	30.25	0	0.00	30.35	6	11,764	0.05%
2020/07/13	2	34.15	6	34.00	34.20	-4	11,554	-0.03%
2020/07/10	0	0.00	6	33.96	33.90	-6	11,409	-0.05%
2020/07/09	1	33.35	0	0.00	33.55	1	11,334	0.01%
2020/07/08	16	33.50	25	33.45	33.55	-9	11,280	-0.08%
2020/07/07	11	33.62	10	33.35	33.35	1	11,272	0.01%
2020/07/06	135	33.88	2	33.80	33.95	133	11,266	1.18%	大買/鉅額交易
2020/07/03	0	0.00	117	32.99	33.30	-117	11,364	-1.03%	大賣/鉅額交易
2020/07/02	10.1	32.75	40	32.50	32.75	-29.9	11,254	-0.27%
2020/07/01	1	32.45	50	32.55	32.40	-49	11,141	-0.44%
2020/06/30	6	32.40	6	32.60	32.40	0	11,075	0.00%
2020/06/29	14.4	32.29	3	32.22	32.25	11.4	11,012	0.10%
2020/06/24	50	32.05	1	31.90	32.15	49	10,937	0.45%
2020/06/23	30	31.45	1	31.40	31.45	29	10,969	0.26%
2020/06/18	0	0.00	1	31.40	31.45	-1	11,126	-0.01%
2020/06/17	3	31.30	0	0.00	31.30	3	11,142	0.03%
2020/06/16	2	31.58	2	31.60	31.55	0	11,267	0.00%
2020/06/15	126	31.55	1	31.30	31.05	125	11,582	1.08%	大買/鉅額交易
2020/06/12	6	31.19	5	30.90	31.50	1	11,701	0.01%
2020/06/11	31	32.43	11	32.34	32.05	20	11,810	0.17%
2020/06/10	15	32.87	68	32.88	32.80	-53	11,843	-0.45%
2020/06/09	60	32.34	5	32.30	32.35	55	11,888	0.46%
2020/06/08	32	32.25	22	32.44	32.10	10	12,160	0.08%
2020/06/05	0	0.00	3	32.50	32.55	-3	12,335	-0.02%
2020/06/04	20	32.05	0	0.00	32.20	20	12,519	0.16%
2020/06/03	2	31.95	23	32.07	31.95	-21	12,684	-0.17%
2020/06/02	0	0.00	3	32.07	31.95	-3	12,674	-0.02%
2020/06/01	1	32.35	0	0.00	32.35	1	12,701	0.01%
2020/05/29	1	32.50	3	32.62	32.30	-2	12,842	-0.02%
2020/05/28	13	32.18	33	32.14	32.05	-20	13,010	-0.15%
2020/05/27	6	32.47	3	32.10	32.05	3	13,239	0.02%
2020/05/26	10	32.50	0	0.00	32.10	10	13,584	0.07%
2020/05/25	3	32.37	52	32.64	32.35	-49	13,635	-0.36%
2020/05/22	9	32.66	10	32.89	32.40	-1	13,734	-0.01%
2020/05/21	20	32.64	39	32.57	33.30	-19	13,906	-0.14%
2020/05/20	0	0.00	14	30.66	30.70	-14	13,366	-0.10%
2020/05/19	26	30.10	1	30.05	30.10	25	14,171	0.18%
2020/05/18	2	29.80	0	0.00	29.75	2	14,846	0.01%
2020/05/15	20	29.86	8	29.71	29.75	12	15,551	0.08%
2020/05/14	23	30.32	10	30.26	30.10	13	15,703	0.08%
2020/05/13	30	30.88	5	31.00	31.00	25	15,635	0.16%
2020/05/12	18	31.03	13	31.08	31.35	5	15,550	0.03%
2020/05/11	2	30.83	2	30.80	30.80	0	15,487	0.00%
2020/05/08	3	30.70	0	0.00	30.50	3	15,395	0.02%
2020/05/07	0	0.00	4	30.78	30.80	-4	15,297	-0.03%
2020/05/06	3	30.67	14	30.85	30.50	-11	15,231	-0.07%
2020/05/05	4	30.23	12	30.33	30.25	-8	15,125	-0.05%
2020/05/04	5	30.15	2	30.20	30.15	3	15,101	0.02%
2020/04/30	6	30.69	21.4	30.71	30.60	-15.4	15,050	-0.10%
2020/04/29	15	30.46	10	30.51	30.50	5	15,013	0.03%
2020/04/28	14	30.34	3	30.35	30.35	11	14,991	0.07%
2020/04/27	13	30.06	0	0.00	30.25	13	15,081	0.09%
2020/04/24	1	29.40	20	29.20	29.40	-19	15,045	-0.13%
2020/04/23	7	29.69	0	0.00	29.60	7	15,106	0.05%
2020/04/22	2.1	29.48	4	29.00	29.50	-1.9	15,092	-0.01%
2020/04/21	19	29.79	31	29.62	29.40	-12	15,059	-0.08%
2020/04/20	4.1	30.41	27.4	30.45	30.35	-23.3	14,935	-0.16%
2020/04/17	53	31.51	9	31.51	30.85	44	14,813	0.30%
2020/04/16	8	31.20	2	31.50	31.40	6	14,601	0.04%
2020/04/15	18	31.06	2.3	31.05	31.20	15.7	14,441	0.11%
2020/04/14	7	30.34	14	30.23	30.80	-7	14,234	-0.05%
2020/04/13	4	29.45	5	29.50	29.35	-1	14,016	-0.01%
2020/04/10	1	29.05	2	29.20	29.15	-1	13,957	-0.01%
2020/04/09	48.3	29.06	3	29.02	29.05	45.3	13,866	0.33%
2020/04/08	11	28.94	7	28.78	29.10	4	13,659	0.03%
2020/04/07	5	27.64	20	27.60	27.55	-15	13,336	-0.11%
2020/04/06	73	27.30	0	0.00	27.30	73	13,221	0.55%
2020/04/01	2.7	27.09	3	27.20	27.25	-0.3	13,146	0.00%
2020/03/31	21	27.16	3	27.25	27.15	18	13,076	0.14%
2020/03/30	1	26.90	0	0.00	26.95	1	12,986	0.01%
2020/03/27	1	27.55	2	27.33	26.85	-1	12,952	-0.01%
2020/03/26	7	26.74	41	26.09	26.85	-34	12,801	-0.27%
2020/03/25	52	26.66	31	26.85	26.45	21	12,784	0.16%
2020/03/24	45	25.76	11	25.65	25.80	34	12,601	0.27%
2020/03/23	2	24.00	1	24.30	24.10	1	12,552	0.01%
2020/03/20	15	25.28	1	25.10	25.10	14	12,500	0.11%
2020/03/19	17	23.96	2	23.60	23.40	15	12,332	0.12%
2020/03/18	8	26.66	5	26.65	26.00	3	11,994	0.03%
2020/03/17	8	27.19	8	27.30	26.80	0	11,782	0.00%
2020/03/16	11.5	28.25	1	29.10	27.75	10.5	11,545	0.09%
2020/03/13	14	28.25	4	28.73	28.95	10	11,507	0.09%
2020/03/12	20	29.93	6	30.11	30.05	14	11,085	0.13%
2020/03/11	13	32.36	19	32.22	31.60	-6	10,744	-0.06%
2020/03/10	25	33.07	27	33.15	33.35	-2	10,395	-0.02%
2020/03/09	12	33.07	29	33.01	32.70	-17	10,107	-0.17%
2020/03/06	1	33.90	8	33.98	34.10	-7	9,880	-0.07%
2020/03/05	2	34.00	8	34.33	34.25	-6	9,839	-0.06%
2020/03/04	8.2	33.75	13	33.92	33.70	-4.8	9,695	-0.05%
2020/03/03	62.5	34.89	37	35.04	34.50	25.5	9,468	0.27%
2020/03/02	10	33.71	14	33.68	34.25	-4	9,098	-0.04%
2020/02/27	13	35.43	14.8	34.66	34.05	-1.8	8,789	-0.02%
2020/02/26	9	34.89	9	34.67	34.75	0	8,378	0.00%
2020/02/25	20.3	34.80	18	34.91	34.55	2.3	8,182	0.03%
2020/02/24	10	34.98	20	34.99	35.10	-10	7,914	-0.13%
2020/02/21	36	34.33	51	34.52	34.20	-15	7,428	-0.20%
2020/02/20	93	34.54	81	34.32	34.40	12	7,200	0.17%
2020/02/19	65.3	32.66	79	32.95	33.50	-13.7	6,467	-0.21%
2020/02/18	28	31.24	41.2	31.71	31.60	-13.2	5,842	-0.23%
2020/02/17	6	30.46	20.8	30.34	30.50	-14.8	5,350	-0.28%
2020/02/14	15	29.82	2	29.90	29.70	13	5,272	0.25%
2020/02/13	3.2	29.30	0	0.00	29.35	3.2	5,375	0.06%
2020/02/12	3	29.42	4	29.28	29.45	-1	5,428	-0.02%
2020/02/11	1	28.75	1	28.70	28.70	0	5,418	0.00%
2020/02/07	1	28.60	7	28.70	28.60	-6	5,403	-0.11%
2020/02/05	1	28.45	0	0.00	28.50	1	5,408	0.02%
2020/02/04	1	28.65	100	28.58	28.50	-99	5,368	-1.84%
2020/02/03	5	28.09	1	27.95	28.40	4	5,355	0.07%
2020/01/31	2.4	28.94	0	0.00	29.00	2.4	5,286	0.05%
2020/01/30	3.3	29.03	1	29.00	28.95	2.3	5,300	0.04%
2020/01/20	0	0.00	20	30.50	30.35	-20	5,211	-0.38%
2020/01/17	50.3	30.44	114.5	30.34	30.40	-64.2	5,432	-1.18%	大賣/
2020/01/16	1	29.90	0	0.00	29.95	1	5,315	0.02%
2020/01/15	4	29.88	0.6	29.75	29.85	3.4	5,260	0.06%
2020/01/14	10	29.65	5	29.62	29.70	5	5,180	0.10%
2020/01/13	15	29.12	22	29.17	29.20	-7	5,078	-0.14%
2020/01/10	2	29.03	1	28.75	29.00	1	5,041	0.02%
2020/01/09	8	28.55	0	0.00	28.30	8	4,987	0.16%
2020/01/08	0	0.00	20	28.25	28.15	-20	5,030	-0.40%
2020/01/06	0	0.00	2	28.50	28.60	-2	4,970	-0.04%
2020/01/02	1	28.95	0	0.00	28.95	1	4,932	0.02%
2019/12/31	0	0.00	0.2	29.00	29.00	-0.2	4,892	0.00%
2019/12/30	10	29.10	4	29.05	29.10	6	4,877	0.12%
2019/12/26	0	0.00	1	28.95	29.00	-1	4,880	-0.02%
2019/12/25	0	0.00	10	28.90	29.00	-10	4,894	-0.20%
2019/12/24	2	28.98	5	29.10	29.00	-3	4,917	-0.06%
2019/12/23	0	0.00	100	29.05	29.10	-100	4,971	-2.01%
2019/12/20	1	29.00	0	0.00	29.00	1	5,011	0.02%
2019/12/19	20.5	29.34	0	0.00	29.20	20.5	4,929	0.42%
2019/12/17	0	0.00	5	28.70	28.80	-5	4,772	-0.10%
2019/12/16	1	28.70	0	0.00	28.75	1	4,736	0.02%
2019/12/13	4	28.69	4	28.70	28.65	0	4,720	0.00%
2019/12/12	10	28.63	0	0.00	28.70	10	4,641	0.22%
2019/12/10	8	28.83	2	28.80	28.80	6	4,624	0.13%
2019/12/06	8	28.41	1	28.40	28.45	7	4,445	0.16%
2019/12/05	2.1	27.90	11	27.96	28.00	-8.9	4,408	-0.20%
2019/12/04	1	27.85	0	0.00	27.90	1	4,382	0.02%
2019/12/03	2	27.90	0	0.00	28.00	2	4,371	0.05%
2019/12/02	0	0.00	1	27.90	28.00	-1	4,352	-0.02%
2019/11/25	4.1	28.60	28	28.54	28.50	-23.9	4,288	-0.56%
2019/11/22	3.5	28.70	3	28.70	28.70	0.5	4,306	0.01%
2019/11/21	8	28.76	6	28.75	28.75	2	4,296	0.05%
2019/11/20	17.1	28.85	2	28.75	28.90	15.1	4,255	0.35%
2019/11/19	3.1	29.48	7	29.60	29.30	-3.9	4,174	-0.09%
2019/11/18	0	0.00	4	29.15	29.30	-4	4,043	-0.10%
2019/11/15	39	28.72	0	0.00	28.60	39	3,849	1.01%
2019/11/14	16	28.80	9	28.68	28.70	7	3,743	0.19%
2019/11/13	16	28.77	8	28.83	28.90	8	3,464	0.23%
2019/11/12	5	28.21	2	28.50	28.50	3	3,212	0.09%
2019/11/11	1	27.70	2	27.90	27.75	-1	2,970	-0.03%
2019/11/08	6	27.58	3	27.47	27.50	3	2,837	0.11%
2019/11/05	3	27.00	0	0.00	26.95	3	2,653	0.11%
2019/10/29	4	26.55	0	0.00	26.60	4	2,615	0.15%
2019/10/28	0.2	26.95	1	27.30	26.90	-0.8	2,532	-0.03%
2019/10/25	20.8	26.82	23	26.89	27.10	-2.2	2,462	-0.09%
2019/10/24	0	0.00	0.7	26.00	26.00	-0.7	2,207	-0.03%
2019/10/23	0.7	25.85	0	0.00	25.75	0.7	2,196	0.03%
2019/10/21	0	0.00	3	25.75	25.75	-3	2,177	-0.14%
2019/10/17	0	0.00	3	25.45	25.50	-3	2,137	-0.14%
2019/10/14	3	25.85	0	0.00	25.90	3	2,046	0.15%
2019/10/08	1	26.10	0	0.00	26.10	1	2,040	0.05%
2019/10/04	0	0.00	6	25.76	26.00	-6	2,052	-0.29%
2019/10/03	1	25.75	0	0.00	25.95	1	2,061	0.05%
2019/09/27	1	26.00	0	0.00	26.15	1	1,979	0.05%
2019/09/26	1	26.25	11	26.20	26.25	-10	1,941	-0.51%
2019/09/25	2	26.13	0	0.00	26.00	2	1,854	0.11%
2019/09/24	3	26.45	0	0.00	26.45	3	1,789	0.17%
2019/09/23	0	0.00	6	26.33	26.40	-6	1,772	-0.34%
2019/09/18	3	26.30	0	0.00	26.25	3	1,772	0.17%
2019/09/16	3	26.15	0	0.00	26.30	3	1,740	0.17%
2019/09/11	0	0.00	3	26.40	26.50	-3	1,693	-0.18%
2019/09/10	3	27.00	0	0.00	26.60	3	1,677	0.18%
2019/09/09	1	27.30	4	27.30	27.30	-3	1,641	-0.18%
2019/09/05	3	27.55	0	0.00	27.55	3	1,645	0.18%
2019/09/04	6	27.52	1	27.65	27.60	5	1,643	0.30%
2019/08/30	6	27.45	0	0.00	27.60	6	1,658	0.36%
2019/08/29	4	27.23	0	0.00	27.30	4	1,637	0.24%
2019/08/27	1	31.65	10	31.55	31.55	-9	1,530	-0.59%
2019/08/22	0	0.00	0.9	31.70	31.75	-0.9	1,449	-0.07%
2019/08/21	2	32.00	0	0.00	31.90	2	1,443	0.14%
2019/08/19	0	0.00	0.6	31.80	31.80	-0.6	1,432	-0.04%
2019/08/15	2	31.20	0	0.00	31.40	2	1,414	0.14%
2019/08/13	0	0.00	1	31.35	31.40	-1	1,394	-0.07%
2019/07/31	0	0.00	19	32.30	32.35	-19	1,491	-1.27%
2019/07/29	0	0.00	2	32.25	32.35	-2	1,508	-0.13%
2019/07/26	0	0.00	1	32.15	32.10	-1	1,510	-0.07%
2019/07/23	0	0.00	5	31.75	31.75	-5	1,507	-0.33%
2019/07/19	0	0.00	4	32.05	31.95	-4	1,495	-0.27%
2019/07/15	0.4	32.30	8	32.50	32.45	-7.6	1,471	-0.52%
2019/07/12	1	32.15	0	0.00	32.15	1	1,465	0.07%
2019/07/01	0	0.00	1	31.25	31.35	-1	1,550	-0.06%
2019/06/27	0	0.00	1	30.90	30.90	-1	1,560	-0.06%
2019/06/26	0.2	30.60	0	0.00	30.70	0.2	1,564	0.01%
2019/06/24	1	30.65	0	0.00	30.70	1	1,558	0.06%
2019/06/20	5	29.90	0	0.00	30.10	5	1,559	0.32%
2019/06/12	2	29.50	0.1	29.55	29.55	1.9	1,794	0.11%
2019/06/11	2	29.70	0	0.00	29.75	2	1,813	0.11%
2019/06/06	0	0.00	2	29.25	29.25	-2	1,857	-0.11%
2019/05/29	0	0.00	5	29.04	29.20	-5	2,268	-0.22%
2019/05/28	1	28.60	0	0.00	28.60	1	2,349	0.04%
2019/05/27	0	0.00	2	29.25	29.30	-2	2,358	-0.08%
2019/05/24	0	0.00	2	29.25	29.20	-2	2,357	-0.08%
2019/05/17	0	0.00	1	29.60	29.60	-1	2,376	-0.04%
2019/05/15	2	29.90	1	30.05	30.00	1	2,391	0.04%
2019/05/13	1	29.65	0	0.00	29.35	1	2,394	0.04%
2019/05/10	16	30.40	2	30.25	30.10	14	2,400	0.58%
2019/04/30	0	0.00	5	32.00	32.00	-5	2,312	-0.22%
2019/04/26	0.5	31.70	0	0.00	31.70	0.5	2,307	0.02%
2019/04/25	2	31.70	0	0.00	31.65	2	2,319	0.09%
2019/04/17	1	31.75	0	0.00	31.85	1	2,375	0.04%
2019/04/12	1	31.45	0	0.00	31.40	1	2,356	0.04%
2019/04/08	0	0.00	0.1	32.30	32.50	-0.1	2,306	-0.01%
2019/04/03	1	31.80	0	0.00	31.90	1	2,289	0.04%
2019/03/25	5.5	31.30	0	0.00	31.40	5.5	2,688	0.20%
2019/03/19	0	0.00	1	31.45	31.50	-1	2,648	-0.04%
2019/03/18	0	0.00	4	31.05	31.30	-4	2,621	-0.15%
2019/03/15	0	0.00	1	31.00	31.05	-1	2,591	-0.04%
2019/03/14	0.5	30.85	0	0.00	30.85	0.5	2,394	0.02%
2019/03/13	0	0.00	1	31.00	30.85	-1	2,370	-0.04%
2019/03/12	1	31.10	0	0.00	30.80	1	2,340	0.04%
2019/03/11	3	31.05	0	0.00	31.05	3	2,288	0.13%
2019/03/08	55.4	30.73	0	0.00	31.15	55.4	2,259	2.45%
2019/03/07	0.2	31.05	0	0.00	31.05	0.2	2,233	0.01%
2019/03/06	0.3	31.75	4	31.90	31.80	-3.7	2,191	-0.17%
2019/03/05	2.3	31.72	4	32.00	32.05	-1.7	2,155	-0.08%
2019/03/04	6	31.69	15	31.49	31.90	-9	2,056	-0.44%
2019/02/27	2	30.00	0	0.00	29.90	2	1,847	0.11%
2019/02/14	4	28.45	1	28.20	28.30	3	1,639	0.18%
2019/01/16	0	0.00	5	26.45	26.40	-5	1,457	-0.34%
2019/01/15	0	0.00	1	26.10	26.20	-1	1,463	-0.07%
2019/01/14	5	26.10	1	25.85	26.05	4	1,488	0.27%
2019/01/04	0	0.00	13	24.05	24.25	-13	1,504	-0.86%
2019/01/02	1	24.55	0	0.00	24.35	1	1,568	0.06%
2018/12/26	0	0.00	1	24.20	24.00	-1	1,597	-0.06%
2018/12/24	4	24.24	0	0.00	24.05	4	1,552	0.26%
2018/12/22	0	0.00	3	24.78	24.70	-3	1,474	-0.20%
2018/12/21	5	24.39	0	0.00	23.85	5	1,450	0.34%
2018/12/20	4	25.00	0	0.00	24.90	4	1,287	0.31%
2018/12/18	1	26.10	0	0.00	26.10	1	1,210	0.08%
2018/12/17	0	0.00	9	26.14	26.00	-9	1,190	-0.76%
2018/12/06	2	27.20	0	0.00	27.15	2	1,237	0.16%
2018/12/04	2	28.28	5	28.30	28.25	-3	1,284	-0.23%
2018/12/03	2	28.55	1	28.65	28.55	1	1,324	0.08%
2018/11/28	0	0.00	10	27.80	28.00	-10	1,509	-0.66%
2018/11/26	0	0.00	2	27.60	27.35	-2	1,599	-0.13%
2018/11/20	2	27.25	0	0.00	27.30	2	1,734	0.12%
2018/11/15	3	27.15	0	0.00	27.20	3	1,766	0.17%
2018/11/14	10	27.20	0	0.00	27.45	10	1,766	0.57%
2018/11/13	0	0.00	1	26.80	27.00	-1	1,756	-0.06%
2018/10/26	0	0.00	1	25.00	24.95	-1	1,771	-0.06%
2018/10/24	1	25.00	0	0.00	25.10	1	1,756	0.06%
2018/10/23	0	0.00	5	25.00	24.70	-5	1,760	-0.28%
2018/10/18	1	25.15	10	25.20	25.15	-9	1,711	-0.53%
2018/10/12	0	0.00	1	25.80	26.25	-1	1,737	-0.06%
2018/10/09	0	0.00	1	26.65	26.85	-1	1,676	-0.06%
2018/10/05	2	26.25	0	0.00	26.30	2	1,648	0.12%
2018/10/04	1	26.55	0.6	26.65	26.65	0.4	1,621	0.02%
2018/10/03	5.8	27.09	16	26.96	26.90	-10.2	1,594	-0.64%
2018/10/02	7	27.84	0	0.00	27.75	7	1,527	0.46%
2018/10/01	2	28.25	0	0.00	28.25	2	1,499	0.13%
2018/09/27	1	28.35	0	0.00	28.45	1	1,494	0.07%
2018/09/26	7	28.40	0	0.00	28.50	7	1,480	0.47%
2018/09/11	0	0.00	1	28.25	28.60	-1	1,469	-0.07%
2018/09/10	1	28.90	0	0.00	28.65	1	1,465	0.07%
2018/09/06	0	0.00	1	30.00	29.85	-1	1,415	-0.07%
2018/09/05	4	29.71	0	0.00	29.75	4	1,391	0.29%
2018/09/04	0.2	35.40	1	35.60	35.40	-0.8	1,298	-0.06%
2018/09/03	0	0.00	1	35.55	35.60	-1	1,234	-0.08%
2018/08/30	0.2	35.25	0	0.00	35.25	0.2	1,170	0.02%
2018/08/29	0	0.00	1	35.20	35.30	-1	1,166	-0.09%
2018/08/28	1	35.00	1	35.10	35.00	0	1,150	0.00%
2018/08/23	0	0.00	2	34.30	34.35	-2	1,120	-0.18%
2018/08/20	0	0.00	1	34.00	34.00	-1	1,141	-0.09%
2018/08/15	1	33.95	0	0.00	34.05	1	1,146	0.09%
2018/08/10	10	33.80	19	33.80	33.80	-9	1,149	-0.78%
2018/08/07	0	0.00	4	34.14	34.10	-4	1,152	-0.35%
2018/08/01	1	33.80	0	0.00	33.90	1	1,202	0.08%
2018/07/30	1	33.60	10	33.75	33.75	-9	1,210	-0.74%
2018/07/24	3	33.80	0	0.00	34.00	3	1,207	0.25%
2018/07/19	0	0.00	2	33.80	33.85	-2	1,219	-0.16%
2018/07/18	0	0.00	30	33.22	33.35	-30	1,189	-2.52%
2018/07/17	0	0.00	20	33.15	33.10	-20	1,178	-1.70%
2018/07/16	2	33.05	10	33.15	32.95	-8	1,174	-0.68%
2018/07/11	0	0.00	10	32.40	32.50	-10	1,206	-0.83%
2018/07/04	0	0.00	0	32.95	33.00	0	1,253	0.00%
2018/07/03	5	33.15	0	0.00	33.00	5	1,262	0.40%
2018/06/27	5	32.95	0	0.00	32.95	5	1,278	0.39%
2018/06/19	0	0.00	2	32.65	32.85	-2	1,385	-0.14%
2018/06/11	2	32.95	0	0.00	32.95	2	1,530	0.13%
2018/05/31	14	32.84	20	32.83	32.90	-6	1,477	-0.41%
2018/05/29	4	32.95	0	0.00	32.90	4	1,471	0.27%
2018/05/28	0	0.00	6	33.25	33.05	-6	1,481	-0.41%
2018/05/14	1	32.00	0	0.00	32.10	1	1,625	0.06%
2018/05/09	0	0.00	2	32.15	32.15	-2	1,616	-0.12%
2018/05/04	30	31.60	10	31.65	31.70	20	1,636	1.22%
2018/04/26	0	0.00	1	31.95	31.80	-1	1,703	-0.06%
2018/04/24	152	32.87	22	32.77	32.55	130	1,786	7.28%	大買/鉅額交易
2018/04/16	2	33.25	0	0.00	33.50	2	2,011	0.10%
2018/04/13	0	0.00	2	33.65	33.50	-2	2,012	-0.10%
2018/04/12	1	33.50	2	33.70	33.40	-1	2,019	-0.05%
2018/04/11	4	33.43	0	0.00	33.30	4	2,009	0.20%
2018/04/10	0	0.00	0	33.70	33.75	0	1,996	0.00%
2018/04/09	0	0.00	2	33.90	33.85	-2	1,997	-0.10%
2018/04/03	2	33.40	0	0.00	33.65	2	2,015	0.10%
2018/03/29	0	0.00	1	33.60	33.65	-1	2,021	-0.05%
2018/03/28	2	33.35	0	0.00	33.50	2	2,027	0.10%
2018/03/26	2	33.00	0	0.00	32.90	2	1,997	0.10%
2018/03/23	1	31.70	50	31.53	31.70	-49	1,930	-2.54%
2018/03/16	0	0.00	10	33.10	33.80	-10	2,363	-0.42%
2018/03/14	1	33.40	0	0.00	33.00	1	2,261	0.04%
2018/03/13	0	0.00	1	33.25	33.20	-1	2,254	-0.04%
2018/03/12	0	0.00	0.2	33.15	33.30	-0.2	2,246	-0.01%
2018/03/02	1	32.50	0	0.00	32.60	1	2,480	0.04%
2018/02/22	1	31.55	0	0.00	31.50	1	2,501	0.04%
2018/02/21	0	0.00	1	31.35	31.35	-1	2,526	-0.04%
2018/02/08	0	0.00	1	31.30	31.50	-1	2,510	-0.04%
2018/02/07	1	31.05	0	0.00	31.00	1	2,606	0.04%
2018/02/06	2	31.15	15.4	30.49	30.50	-13.4	2,617	-0.51%
2018/02/01	0	0.00	0.1	33.70	33.70	-0.1	2,566	0.00%
2018/01/29	2	33.95	0	0.00	34.05	2	2,590	0.08%
2018/01/24	1	33.80	0	0.00	34.00	1	2,618	0.04%
2018/01/19	0	0.00	10	34.60	34.35	-10	2,624	-0.38%
2018/01/18	10	33.85	0	0.00	33.80	10	2,604	0.38%
2018/01/16	0	0.00	1	33.80	33.90	-1	2,645	-0.04%
2018/01/11	0	0.00	20	33.85	34.40	-20	2,663	-0.75%
2018/01/10	0	0.00	15	34.63	33.95	-15	2,695	-0.56%